Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blend Labs Inc Cl A (NY: BLND )

2.380 -0.040 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.310 1.370 1.280 1.320 557,949 +0.01(+0.76%)
Jul 28, 2023 1.220 1.330 1.220 1.310 435,034 +0.11(+9.17%)
Jul 27, 2023 1.270 1.320 1.200 1.200 486,025 -0.07(-5.51%)
Jul 26, 2023 1.300 1.345 1.250 1.270 482,886 -0.03(-2.31%)
Jul 25, 2023 1.250 1.345 1.250 1.300 457,319 +0.03(+2.36%)
Jul 24, 2023 1.300 1.340 1.210 1.270 692,941 -0.03(-2.31%)
Jul 21, 2023 1.350 1.365 1.270 1.300 1,228,486 +0.00(+0.00%)
Jul 20, 2023 1.400 1.405 1.260 1.300 928,579 -0.09(-6.47%)
Jul 19, 2023 1.470 1.530 1.345 1.390 1,244,923 -0.07(-4.79%)
Jul 18, 2023 1.330 1.465 1.310 1.460 1,516,416 +0.16(+12.31%)
Jul 17, 2023 1.200 1.325 1.170 1.300 729,683 +0.10(+8.33%)
Jul 14, 2023 1.250 1.320 1.189 1.200 1,005,423 -0.04(-3.23%)
Jul 13, 2023 1.240 1.540 1.210 1.240 3,827,019 -0.01(-0.80%)
Jul 12, 2023 1.120 1.250 1.120 1.250 1,336,970 +0.18(+16.82%)
Jul 11, 2023 1.050 1.100 1.020 1.070 626,406 +0.01(+0.94%)
Jul 10, 2023 0.9800 1.070 0.9600 1.060 497,967 +0.07(+6.92%)
Jul 07, 2023 0.9600 1.030 0.9265 0.9914 708,854 +0.03(+3.27%)
Jul 06, 2023 1.070 1.070 0.9401 0.9600 1,020,142 -0.10(-9.43%)
Jul 05, 2023 1.060 1.120 1.010 1.060 1,044,108 +0.00(+0.00%)
Jul 03, 2023 0.9392 1.060 0.9302 1.060 786,463 +0.11(+11.91%)
Jun 30, 2023 1.020 1.020 0.9400 0.9472 1,143,381 -0.03(-3.05%)
Jun 29, 2023 0.8500 0.9967 0.8500 0.9770 1,071,883 +0.09(+10.08%)
Jun 28, 2023 0.8600 0.9300 0.8600 0.8875 824,689 +0.02(+1.91%)
Jun 27, 2023 0.8900 0.9240 0.8633 0.8709 742,829 -0.03(-2.95%)
Jun 26, 2023 0.8622 0.9400 0.8600 0.8974 1,240,880 +0.04(+4.35%)
Jun 23, 2023 0.9000 0.9800 0.8500 0.8600 22,136,212 -0.04(-4.72%)
Jun 22, 2023 0.9146 0.9299 0.8530 0.9026 1,702,259 -0.00(-0.50%)
Jun 21, 2023 0.9000 0.9298 0.8575 0.9071 1,395,203 +0.01(+0.82%)
Jun 20, 2023 0.9561 0.9800 0.8840 0.8997 1,923,077 -0.09(-8.76%)
Jun 16, 2023 1.040 1.040 0.9305 0.9861 2,598,542 -0.02(-2.37%)
Jun 15, 2023 0.9600 1.020 0.9301 1.010 1,532,812 +0.05(+5.73%)
Jun 14, 2023 1.080 1.120 0.9500 0.9553 1,644,173 -0.12(-11.55%)
Jun 13, 2023 1.050 1.150 1.015 1.080 1,535,232 +0.07(+6.93%)
Jun 12, 2023 0.9500 1.020 0.9500 1.010 1,734,178 +0.03(+3.05%)
Jun 09, 2023 1.030 1.050 0.9150 0.9801 3,854,866 -0.05(-4.84%)
Jun 08, 2023 0.9900 1.065 0.9500 1.030 1,449,806 +0.05(+5.06%)
Jun 07, 2023 1.000 1.140 0.9714 0.9804 1,725,229 -0.06(-5.73%)
Jun 06, 2023 1.020 1.040 0.9801 1.040 1,049,907 -0.01(-0.95%)
Jun 05, 2023 1.040 1.050 0.9740 1.050 869,145 +0.00(+0.00%)
Jun 02, 2023 1.020 1.070 0.9800 1.050 898,291 +0.04(+3.96%)
Jun 01, 2023 0.9800 1.060 0.9106 1.010 1,091,296 +0.02(+2.13%)
May 31, 2023 0.9863 1.020 0.9035 0.9889 1,203,649 -0.00(-0.24%)
May 30, 2023 0.9471 1.020 0.9200 0.9913 912,281 +0.07(+7.39%)
May 26, 2023 0.8800 0.9903 0.8010 0.9231 1,310,484 +0.04(+3.94%)
May 25, 2023 0.9200 0.9874 0.8730 0.8881 931,638 -0.02(-1.76%)
May 24, 2023 0.9973 1.018 0.9010 0.9040 2,986,200 -0.15(-13.90%)
May 23, 2023 1.020 1.150 1.012 1.050 1,625,563 +0.01(+0.96%)
May 22, 2023 0.9300 1.050 0.8112 1.040 2,022,158 +0.11(+11.94%)
May 19, 2023 1.050 1.150 0.9066 0.9291 1,524,695 -0.08(-8.01%)
May 18, 2023 0.9614 1.055 0.9191 1.010 868,278 +0.04(+4.03%)
May 17, 2023 1.000 1.050 0.9321 0.9709 1,364,049 -0.04(-3.87%)
May 16, 2023 1.030 1.119 0.9896 1.010 1,000,590 -0.10(-9.01%)
May 15, 2023 0.9600 1.110 0.9600 1.110 2,017,638 +0.15(+15.30%)
May 12, 2023 1.080 1.090 0.9061 0.9627 1,381,542 -0.13(-11.68%)
May 11, 2023 1.000 1.120 0.9500 1.090 2,075,638 +0.10(+10.49%)
May 10, 2023 0.8400 1.090 0.8049 0.9865 2,887,021 +0.21(+26.49%)
May 09, 2023 0.7198 0.8199 0.6800 0.7799 1,475,949 +0.08(+10.78%)
May 08, 2023 0.6575 0.7371 0.6203 0.7040 1,121,501 +0.07(+11.68%)
May 05, 2023 0.5800 0.6610 0.5286 0.6304 1,156,353 +0.05(+8.24%)
May 04, 2023 0.5600 0.5905 0.5310 0.5824 1,435,587 +0.03(+5.81%)
May 03, 2023 0.5450 0.5791 0.5450 0.5504 1,139,475 +0.00(+0.07%)
May 02, 2023 0.6200 0.6300 0.5500 0.5500 2,790,423 -0.07(-10.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.